Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
324.50
Change Change %
7.55 2.38%

Updated:20 Oct, 2020, 12:59 PM IST

BSE
323.25
Change Change %
6.35 2.00%

Updated:20 Oct, 2020, 13:02 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE325.00
12.55 7.00 126.13% 311.95
Previous Close 5.55
Open 12.40
High 14.65
Low 10.80
Vol 1,60,000
Open Interest (OI) 88,000
Change in OI 0
Bid Price 12.55
Offer Price 16.85
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE310.00
21.40 11.40 114.00% 303.10
Previous Close 10.00
Open 17.70
High 21.40
Low 17.65
Vol 1,08,000
Open Interest (OI) 1,64,000
Change in OI -32,000
Bid Price 20.50
Offer Price 22.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE360.00
3.00 1.50 100.00% 321.50
Previous Close 1.50
Open 2.25
High 3.35
Low 2.15
Vol 3,12,000
Open Interest (OI) 3,44,000
Change in OI 60,000
Bid Price 2.65
Offer Price 2.85
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE370.00
1.80 0.70 63.64% 322.70
Previous Close 1.10
Open 1.40
High 2.10
Low 1.40
Vol 1,48,000
Open Interest (OI) 2,24,000
Change in OI 0
Bid Price 1.30
Offer Price 1.80
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE300.00
30.45 11.25 58.59% 294.05
Previous Close 19.20
Open 24.95
High 30.45
Low 24.95
Vol 68,000
Open Interest (OI) 2,12,000
Change in OI -44,000
Bid Price 28.00
Offer Price 29.75
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE320.00
15.40 5.40 54.00% 309.10
Previous Close 10.00
Open 12.00
High 16.90
Low 11.50
Vol 6,56,000
Open Interest (OI) 3,04,000
Change in OI 24,000
Bid Price 15.35
Offer Price 15.70
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE350.00
4.40 1.30 41.94% 320.10
Previous Close 3.10
Open 3.30
High 5.25
Low 3.30
Vol 6,96,000
Open Interest (OI) 4,80,000
Change in OI 1,04,000
Bid Price 4.30
Offer Price 4.40
Bid Quantity 8,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE330.00
10.80 2.85 35.85% 313.70
Previous Close 7.95
Open 8.00
High 11.95
Low 7.60
Vol 16,24,000
Open Interest (OI) 6,68,000
Change in OI 1,44,000
Bid Price 10.35
Offer Price 10.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE270.00
1.00 0.25 33.33% 323.50
Previous Close 0.75
Open 1.00
High 1.00
Low 1.00
Vol 4,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 0.50
Offer Price 0.80
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE335.00
8.75 1.65 23.24% 315.75
Previous Close 7.10
Open 8.75
High 9.20
Low 7.70
Vol 88,000
Open Interest (OI) 60,000
Change in OI 4,000
Bid Price 8.20
Offer Price 8.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE225.00
0.20 0.00 0.00% 324.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE315.00
17.30 0.00 0.00% 307.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,000
Change in OI 0
Bid Price 17.40
Offer Price 21.70
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE230.00
0.45 0.00 0.00% 324.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE250.00
0.25 0.00 0.00% 324.25
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 32,000
Open Interest (OI) 64,000
Change in OI -32,000
Bid Price 0.25
Offer Price 0.45
Bid Quantity 32,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE275.00
6.60 0.00 0.00% 317.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.35
Offer Price 4.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE240.00
0.60 0.00 0.00% 323.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE285.00
32.30 0.00 0.00% 292.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 40.80
Offer Price 55.30
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE285.00
5.10 0.00 0.00% 319.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.65
Offer Price 8.75
Bid Quantity 4,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE380.00
1.00 0.00 0.00% 323.50
Previous Close 1.00
Open 1.10
High 1.10
Low 1.00
Vol 20,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 1.00
Offer Price 1.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE235.00
2.00 0.00 0.00% 322.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE295.00
39.00 0.00 0.00% 285.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 31.15
Offer Price 37.05
Bid Quantity 12,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE290.00
43.05 0.00 0.00% 281.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,04,000
Change in OI 0
Bid Price 36.30
Offer Price 39.85
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE305.00
35.50 0.00 0.00% 289.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,000
Change in OI 0
Bid Price 22.40
Offer Price 29.55
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE200.00
0.20 0.00 0.00% 324.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 48,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE255.00
1.80 0.00 0.00% 322.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.10
Offer Price 1.45
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE265.00
3.50 0.00 0.00% 321.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE340.00
6.95 -0.40 -5.44% 317.55
Previous Close 7.35
Open 5.15
High 7.90
Low 5.05
Vol 6,72,000
Open Interest (OI) 4,64,000
Change in OI 1,00,000
Bid Price 6.65
Offer Price 6.90
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE280.00
47.20 -6.80 -12.59% 277.30
Previous Close 54.00
Open 44.00
High 47.25
Low 44.00
Vol 12,000
Open Interest (OI) 80,000
Change in OI 0
Bid Price 45.90
Offer Price 47.55
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE330.00
13.95 -2.50 -15.20% 310.55
Previous Close 16.45
Open 16.35
High 16.40
Low 13.40
Vol 1,04,000
Open Interest (OI) 80,000
Change in OI 0
Bid Price 14.05
Offer Price 15.55
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE300.00
2.95 -1.70 -36.56% 321.55
Previous Close 4.65
Open 4.75
High 5.10
Low 2.70
Vol 3,84,000
Open Interest (OI) 3,48,000
Change in OI 64,000
Bid Price 2.95
Offer Price 3.10
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE325.00
10.85 -7.50 -40.87% 313.65
Previous Close 18.35
Open 11.85
High 12.15
Low 10.80
Vol 52,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 10.30
Offer Price 19.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE260.00
0.20 -0.15 -42.86% 324.30
Previous Close 0.35
Open 0.40
High 0.40
Low 0.20
Vol 8,000
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE315.00
6.70 -5.30 -44.17% 317.80
Previous Close 12.00
Open 12.00
High 12.00
Low 6.60
Vol 24,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 6.90
Offer Price 7.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE310.00
4.90 -4.10 -45.56% 319.60
Previous Close 9.00
Open 7.00
High 7.00
Low 4.90
Vol 1,36,000
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 5.30
Offer Price 5.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE320.00
9.00 -8.60 -48.86% 315.50
Previous Close 17.60
Open 10.20
High 10.95
Low 8.40
Vol 1,84,000
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 8.90
Offer Price 9.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE350.00
29.50 -28.35 -49.01% 295.00
Previous Close 57.85
Open 26.75
High 29.50
Low 26.75
Vol 8,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 27.45
Offer Price 31.20
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE305.00
4.10 -4.50 -52.33% 320.40
Previous Close 8.60
Open 6.40
High 6.40
Low 4.10
Vol 24,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 3.95
Offer Price 4.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE290.00
1.70 -2.30 -57.50% 322.80
Previous Close 4.00
Open 2.00
High 2.00
Low 1.70
Vol 12,000
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 1.55
Offer Price 2.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE295.00
2.45 -4.35 -63.97% 322.05
Previous Close 6.80
Open 3.20
High 3.30
Low 2.45
Vol 16,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.85
Offer Price 2.75
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE390.00
0.60 -1.15 -65.71% 323.90
Previous Close 1.75
Open 1.00
High 1.00
Low 0.60
Vol 20,000
Open Interest (OI) 44,000
Change in OI 4,000
Bid Price 0.50
Offer Price 0.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE280.00
0.80 -4.70 -85.45% 323.70
Previous Close 5.50
Open 2.05
High 2.05
Low 0.80
Vol 1,04,000
Open Interest (OI) 1,76,000
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE245.00
0.05 -8.85 -99.44% 324.45
Previous Close 8.90
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 2.85
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE250.00
2.60 0.00 0.00% 321.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.85
Offer Price 7.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
CE370.00
9.75 0.00 0.00% 314.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 5.85
Offer Price 12.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
CE340.00
6.30 0.00 0.00% 318.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 13.60
Offer Price 24.50
Bid Quantity 8,000
Offer Quantity 4,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com